Dark

TLT20280121P65
TLT Jan 21 2028 65.00 Put (TLT280121P00065000)
option OPRA

EOD

Aug 5, 2026

0.5400-3.571%(-0.0200)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.5500	0.5500	0.5400	0.5400	-3.571%	50	6,268	0.000%
2026-08-03	0.5700	0.5700	0.5400	0.5600	-5.085%	79	6,277	-3.571%
2026-07-31	0.5600	0.5900	0.5100	0.5900	+13.462%	64	6,254	-8.475%
2026-07-30	0.4600	0.5200	0.4600	0.5200	+18.182%	28	6,262	+3.846%
2026-07-29	0.4000	0.4400	0.4000	0.4400	+18.919%	65	6,279	+22.727%
2026-07-27	0.3700	0.3700	0.3700	0.3700	-11.905%	18	6,214	+45.946%
2026-07-23	0.3900	0.4200	0.3900	0.4200	+7.692%	14	6,196	+28.571%
2026-07-22	0.4300	0.4300	0.3600	0.3900	-2.500%	12	6,182	+38.462%
2026-07-20	0.3300	0.4000	0.2900	0.4000	+14.286%	77	6,179	+35.000%
2026-07-14	0.3500	0.3500	0.3500	0.3500	+2.941%	60	6,159	+54.286%
2026-07-13	0.3500	0.3500	0.3400	0.3400	+9.677%	6	6,159	+58.824%
2026-07-10	0.3100	0.3100	0.3100	0.3100	-11.429%	5	6,153	+74.194%
2026-07-08	0.4000	0.4000	0.3500	0.3500	+25.000%	51	6,152	+54.286%
2026-07-02	0.2900	0.2900	0.2800	0.2800	-6.667%	40	6,113	+92.857%
2026-07-01	0.3000	0.3000	0.3000	0.3000	+7.143%	20	6,113	+80.000%
2026-06-30	0.2800	0.2800	0.2800	0.2800	0.000%	1	6,137	+92.857%
2026-06-29	0.2800	0.2800	0.2800	0.2800	+7.692%	44	6,137	+92.857%
2026-06-25	0.2400	0.2600	0.2300	0.2600	-7.143%	206	6,102	+107.692%
2026-06-24	0.4000	0.4000	0.2800	0.2800	-33.333%	410	6,024	+92.857%
2026-06-23	0.4200	0.4200	0.4200	0.4200	+2.439%	25	5,937	+28.571%
2026-06-18	0.4000	0.4500	0.4000	0.4100	-24.074%	137	5,930	+31.707%
2026-06-17	0.4300	0.5400	0.4200	0.5400	+28.571%	70	5,930	0.000%
2026-06-16	0.4200	0.4300	0.4200	0.4200	-14.286%	46	5,930	+28.571%
2026-06-15	0.4500	0.4900	0.4500	0.4900	0.000%	121	5,843	+10.204%
2026-06-12	0.4900	0.4900	0.4900	0.4900	-3.922%	40	5,843	+10.204%
2026-06-11	0.5100	0.5100	0.5100	0.5100	-8.929%	3	5,843	+5.882%
2026-06-10	0.5500	0.5600	0.5500	0.5600	-1.754%	2	5,840	-3.571%
2026-06-08	0.5000	0.5700	0.5000	0.5700	+16.327%	30	5,838	-5.263%
2026-06-05	0.4900	0.4900	0.4900	0.4900	-5.769%	36	5,818	+10.204%
2026-06-04	0.5200	0.5200	0.5200	0.5200	-1.887%	1	5,833	+3.846%
2026-06-02	0.5400	0.5400	0.5300	0.5300	-1.852%	12	5,833	+1.887%
2026-06-01	0.5800	0.5800	0.5400	0.5400	0.000%	26	5,833	0.000%
2026-05-29	0.5400	0.5400	0.5400	0.5400	-6.897%	3	5,817	0.000%
2026-05-28	0.5800	0.5800	0.5800	0.5800	-9.375%	1	5,817	-6.897%
2026-05-26	0.6300	0.6500	0.6300	0.6400	-7.246%	10	5,817	-15.625%
2026-05-22	0.7300	0.7300	0.6900	0.6900	-8.000%	26	5,817	-21.739%
2026-05-21	0.8200	0.8500	0.7500	0.7500	-11.765%	100	5,813	-28.000%
2026-05-20	0.8500	0.8600	0.8200	0.8500	-5.556%	36	5,813	-36.471%
2026-05-19	0.8100	0.9000	0.7900	0.9000	+16.883%	887	5,779	-40.000%
2026-05-18	0.7300	0.7700	0.7000	0.7700	+10.000%	1,208	5,779	-29.870%
2026-05-15	0.6900	0.7000	0.6600	0.7000	+32.075%	65	5,779	-22.857%
2026-05-14	0.5200	0.5300	0.5200	0.5300	-10.169%	300	4,469	+1.887%
2026-05-13	0.5900	0.5900	0.5900	0.5900	+1.724%	10	4,497	-8.475%
2026-05-12	0.5700	0.5800	0.5500	0.5800	+7.407%	60	4,497	-6.897%
2026-05-11	0.5400	0.5400	0.5400	0.5400	-11.475%	1	4,497	0.000%
2026-05-05	0.6100	0.6100	0.6100	0.6100	-3.175%	50	4,719	-11.475%
2026-05-04	0.6100	0.6400	0.5900	0.6300	+8.621%	39	4,694	-14.286%
2026-05-01	0.5600	0.5800	0.5600	0.5800	+1.754%	214	4,479	-6.897%
2026-04-29	0.5900	0.6100	0.5600	0.5700	+7.547%	49	4,479	-5.263%
2026-04-27	0.5400	0.5400	0.5300	0.5300	+1.923%	9	4,464	+1.887%
2026-04-24	0.5200	0.5200	0.5200	0.5200	-3.704%	11	4,456	+3.846%
2026-04-23	0.5300	0.5400	0.5300	0.5400	-5.263%	9	4,462	0.000%
2026-04-22	0.5500	0.5700	0.5500	0.5700	-1.724%	46	4,478	-5.263%
2026-04-21	0.5400	0.5800	0.5400	0.5800	+7.407%	120	4,461	-6.897%
2026-04-17	0.5800	0.5800	0.5400	0.5400	-5.263%	2	4,461	0.000%
2026-04-16	0.5700	0.5700	0.5500	0.5700	+7.547%	45	4,465	-5.263%
2026-04-14	0.5700	0.5700	0.5300	0.5300	-8.621%	9	4,460	+1.887%
2026-04-10	0.5800	0.5800	0.5800	0.5800	+5.455%	10	4,453	-6.897%
2026-04-09	0.6400	0.6400	0.5500	0.5500	-24.658%	6	4,453	-1.818%
2026-04-07	0.7300	0.7300	0.7300	0.7300	+5.797%	5	4,457	-26.027%
2026-04-06	0.7000	0.7100	0.6900	0.6900	-2.817%	304	4,452	-21.739%
2026-04-02	0.7600	0.7600	0.7100	0.7100	0.000%	66	4,490	-23.944%
2026-04-01	0.7100	0.7100	0.7100	0.7100	-6.579%	10	4,490	-23.944%
2026-03-31	0.8000	0.8000	0.7600	0.7600	-20.000%	35	4,490	-28.947%
2026-03-27	0.9000	0.9600	0.8800	0.9500	+11.765%	312	4,480	-43.158%
2026-03-24	0.8400	0.8500	0.8400	0.8500	-1.163%	10	4,515	-36.471%
2026-03-20	0.7900	0.8700	0.7800	0.8600	+34.375%	251	4,510	-37.209%
2026-03-19	0.6900	0.7800	0.6400	0.6400	-11.111%	20	4,314	-15.625%
2026-03-18	0.7000	0.7200	0.6900	0.7200	+1.408%	16	4,362	-25.000%
2026-03-16	0.7600	0.7600	0.7000	0.7100	-10.127%	330	4,362	-23.944%
2026-03-13	0.7900	0.7900	0.7900	0.7900	+8.219%	1	4,113	-31.646%
2026-03-12	0.7500	0.7500	0.7300	0.7300	+19.672%	35	4,112	-26.027%
2026-03-11	0.5500	0.6300	0.5500	0.6100	+19.608%	32	4,107	-11.475%
2026-03-06	0.5200	0.5200	0.5100	0.5100	+13.333%	5	4,107	+5.882%
2026-03-05	0.4500	0.4500	0.4500	0.4500	-2.174%	2	4,107	+20.000%
2026-03-04	0.4600	0.4600	0.4600	0.4600	0.000%	10	4,107	+17.391%
2026-02-27	0.4400	0.4600	0.4400	0.4600	-2.128%	70	4,107	+17.391%
2026-02-26	0.4600	0.4700	0.4600	0.4700	0.000%	15	4,129	+14.894%
2026-02-25	0.4700	0.4700	0.4700	0.4700	-12.963%	27	4,107	+14.894%
2026-02-24	0.5400	0.5400	0.5400	0.5400	-1.818%	2	4,107	0.000%
2026-02-20	0.5500	0.5500	0.5500	0.5500	+3.774%	1	4,109	-1.818%
2026-02-19	0.5200	0.5300	0.5200	0.5300	+1.923%	3	4,109	+1.887%
2026-02-17	0.5200	0.5200	0.5200	0.5200	+4.000%	20	4,106	+3.846%
2026-02-13	0.5400	0.5400	0.5000	0.5000	-9.091%	6	4,085	+8.000%
2026-02-12	0.5500	0.6000	0.5500	0.5500	-8.333%	116	4,085	-1.818%
2026-02-11	0.5800	0.6000	0.5800	0.6000	-7.692%	10	4,077	-10.000%
2026-02-06	0.6500	0.6500	0.6500	0.6500	-4.412%	10	4,073	-16.923%
2026-02-05	0.6500	0.7100	0.6500	0.6800	0.000%	30	4,073	-20.588%
2026-02-04	0.6300	0.6800	0.6300	0.6800	+6.250%	4	4,070	-20.588%
2026-02-03	0.6200	0.6400	0.6200	0.6400	-11.111%	11	4,068	-15.625%
2026-02-02	0.7500	0.7500	0.7200	0.7200	-4.000%	2	4,068	-25.000%
2026-01-30	0.7000	0.7500	0.7000	0.7500	-6.250%	30	4,067	-28.000%
2026-01-29	0.8000	0.8000	0.7900	0.8000	+8.108%	25	4,087	-32.500%
2026-01-28	0.7200	0.7400	0.7100	0.7400	+8.824%	23	4,105	-27.027%
2026-01-27	0.6800	0.6800	0.6800	0.6800	+1.493%	4	4,112	-20.588%
2026-01-26	0.6500	0.6700	0.6500	0.6700	0.000%	3	4,112	-19.403%
2026-01-23	0.6500	0.6700	0.6500	0.6700	+6.349%	13	4,112	-19.403%
2026-01-22	0.6600	0.6600	0.6300	0.6300	-7.353%	3	4,109	-14.286%
2026-01-21	0.7800	0.7800	0.6500	0.6800	-11.688%	5	4,109	-20.588%
2026-01-20	0.7100	0.7800	0.7100	0.7700	+28.333%	19	4,106	-29.870%
2026-01-16	0.5700	0.6000	0.5700	0.6000	-7.692%	100	4,042	-10.000%
2026-01-12	0.6500	0.6500	0.6500	0.6500	+12.069%	100	4,042	-16.923%
2026-01-09	0.5900	0.5900	0.5800	0.5800	+1.754%	21	3,962	-6.897%
2026-01-08	0.5700	0.5700	0.5700	0.5700	-1.724%	2	3,962	-5.263%
2026-01-07	0.5900	0.5900	0.5800	0.5800	-1.695%	30	3,960	-6.897%
2026-01-05	0.6200	0.6200	0.5900	0.5900	-1.667%	101	3,957	-8.475%
2025-12-30	0.6300	0.6700	0.6000	0.6000	0.000%	9	3,957	-10.000%
2025-12-26	0.6400	0.6400	0.6000	0.6000	-4.762%	26	3,951	-10.000%
2025-12-24	0.6100	0.6300	0.6100	0.6300	-5.970%	8	3,920	-14.286%
2025-12-23	0.6700	0.6700	0.6500	0.6700	+13.559%	16	3,920	-19.403%
2025-12-22	0.5800	0.6500	0.5300	0.5900	+1.724%	66	3,910	-8.475%
2025-12-19	0.6000	0.6100	0.5800	0.5800	-3.333%	42	3,848	-6.897%
2025-12-17	0.6400	0.6400	0.6000	0.6000	-9.091%	28	3,809	-10.000%
2025-12-16	0.6600	0.6600	0.6600	0.6600	-9.589%	10	3,786	-18.182%
2025-12-15	0.7300	0.7300	0.7300	0.7300	0.000%	1	3,786	-26.027%
2025-12-12	0.7300	0.7300	0.6900	0.7300	-5.195%	51	3,786	-26.027%
2025-12-09	0.7400	0.7700	0.7400	0.7700	-1.282%	7,008	3,743	-29.870%
2025-12-08	0.7800	0.7800	0.7800	0.7800	+13.043%	1	243	-30.769%
2025-12-05	0.6900	0.6900	0.6900	0.6900	-1.429%	10	243	-21.739%
2025-12-02	0.7000	0.7000	0.7000	0.7000	+9.375%	1	233	-22.857%
2025-12-01	0.6400	0.6400	0.6400	0.6400	-3.030%	1	233	-15.625%
2025-11-21	0.5900	0.6700	0.5900	0.6600	+6.452%	19	232	-18.182%
2025-11-17	0.6200	0.6200	0.6200	0.6200	+19.231%	3	218	-12.903%
2025-11-14	0.5200	0.5200	0.5200	0.5200	-13.333%	3	221	+3.846%
2025-11-13	0.6000	0.6000	0.5200	0.6000	0.000%	8	218	-10.000%
2025-11-07	0.6000	0.6000	0.6000	0.6000	-17.808%	4	214	-10.000%
2025-10-29	0.5000	0.7300	0.5000	0.7300	+19.672%	21	212	-26.027%
2025-10-24	0.6100	0.6100	0.6100	0.6100	-11.594%	7	202	-11.475%
2025-10-23	0.6200	0.6900	0.6200	0.6900	+16.949%	2	197	-21.739%
2025-10-22	0.6400	0.6400	0.5900	0.5900	-13.235%	9	195	-8.475%
2025-10-21	0.6400	0.7600	0.6400	0.6800	+4.615%	31	186	-20.588%
2025-10-20	0.6700	0.8000	0.6400	0.6500	-8.451%	94	171	-16.923%
2025-10-17	0.7100	0.7100	0.7100	0.7100	-1.389%	3	77	-23.944%
2025-10-16	0.7500	0.7500	0.6500	0.7200	-4.000%	66	74	-25.000%
2025-09-30	0.7500	0.7500	0.7500	0.7500	-11.765%	1	10	-28.000%
2025-09-29	0.8100	0.8500	0.8000	0.8500	0.000%	9	9	-36.471%